Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.10 | 37.73 | 36.56 | 37.37 | 1,968,584 | -0.64(-1.69%) |
Feb 27, 2020 | 37.99 | 39.12 | 37.30 | 38.01 | 1,359,224 | -0.53(-1.38%) |
Feb 26, 2020 | 40.22 | 40.22 | 38.22 | 38.54 | 1,296,967 | -1.25(-3.15%) |
Feb 25, 2020 | 40.80 | 40.95 | 39.64 | 39.80 | 2,452,039 | -0.81(-1.99%) |
Feb 24, 2020 | 40.08 | 40.87 | 40.00 | 40.61 | 1,403,944 | -0.40(-0.97%) |
Feb 21, 2020 | 40.42 | 41.14 | 40.39 | 41.00 | 995,374 | +0.42(+1.04%) |
Feb 20, 2020 | 39.75 | 41.21 | 39.58 | 40.58 | 2,281,605 | -0.54(-1.32%) |
Feb 19, 2020 | 41.04 | 41.31 | 40.97 | 41.12 | 1,404,175 | +0.12(+0.29%) |
Feb 18, 2020 | 40.51 | 41.23 | 40.51 | 41.00 | 931,014 | +0.29(+0.70%) |
Feb 14, 2020 | 40.82 | 40.97 | 40.41 | 40.72 | 1,434,987 | -0.10(-0.25%) |
Feb 13, 2020 | 41.01 | 41.29 | 40.63 | 40.82 | 1,079,799 | -0.52(-1.25%) |
Feb 12, 2020 | 40.85 | 41.60 | 40.77 | 41.33 | 910,508 | +0.87(+2.14%) |
Feb 11, 2020 | 39.91 | 40.63 | 39.91 | 40.47 | 901,260 | +0.72(+1.81%) |
Feb 10, 2020 | 39.93 | 40.13 | 39.68 | 39.75 | 743,287 | -0.40(-0.99%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.08 | 40.15 | 996,352 | -1.33(-3.22%) |
Feb 06, 2020 | 43.17 | 43.17 | 41.36 | 41.48 | 1,378,139 | -1.47(-3.43%) |
Feb 05, 2020 | 42.12 | 43.10 | 42.02 | 42.95 | 584,961 | +1.28(+3.07%) |
Feb 04, 2020 | 41.68 | 42.04 | 41.48 | 41.67 | 1,052,363 | +0.73(+1.78%) |
Feb 03, 2020 | 40.93 | 41.22 | 40.56 | 40.95 | 2,013,952 | +0.27(+0.66%) |
Jan 31, 2020 | 41.69 | 41.89 | 40.41 | 40.68 | 1,149,663 | -1.29(-3.07%) |
Jan 30, 2020 | 41.39 | 42.05 | 41.18 | 41.97 | 540,503 | +0.32(+0.77%) |
Jan 29, 2020 | 41.98 | 42.04 | 41.50 | 41.65 | 1,237,960 | -0.08(-0.20%) |
Jan 28, 2020 | 41.72 | 41.95 | 41.35 | 41.73 | 596,683 | +0.31(+0.76%) |
Jan 27, 2020 | 41.85 | 42.17 | 41.30 | 41.42 | 1,186,711 | -1.33(-3.10%) |
Jan 24, 2020 | 43.21 | 43.24 | 42.42 | 42.74 | 643,554 | -0.44(-1.02%) |
Jan 23, 2020 | 42.79 | 43.34 | 42.08 | 43.18 | 1,381,200 | +0.22(+0.51%) |
Jan 22, 2020 | 43.91 | 43.98 | 42.89 | 42.96 | 1,448,960 | -0.72(-1.64%) |
Jan 21, 2020 | 44.25 | 44.42 | 43.31 | 43.68 | 817,213 | -0.87(-1.96%) |
Jan 17, 2020 | 45.17 | 45.35 | 44.42 | 44.55 | 708,312 | -0.56(-1.24%) |
Jan 16, 2020 | 45.05 | 45.19 | 44.81 | 45.12 | 751,618 | +0.32(+0.72%) |
Jan 15, 2020 | 45.19 | 45.33 | 44.76 | 44.79 | 1,042,788 | -0.61(-1.34%) |
Jan 14, 2020 | 45.26 | 45.77 | 45.26 | 45.40 | 701,235 | +0.21(+0.47%) |
Jan 13, 2020 | 45.04 | 45.29 | 44.85 | 45.19 | 857,439 | +0.35(+0.78%) |
Jan 10, 2020 | 45.35 | 45.48 | 44.69 | 44.84 | 963,104 | -0.40(-0.89%) |
Jan 09, 2020 | 45.25 | 45.36 | 45.02 | 45.24 | 817,931 | +0.07(+0.16%) |
Jan 08, 2020 | 44.51 | 45.36 | 44.40 | 45.17 | 831,927 | +0.62(+1.38%) |
Jan 07, 2020 | 44.20 | 44.59 | 44.04 | 44.55 | 813,593 | +0.08(+0.19%) |
Jan 06, 2020 | 44.36 | 44.56 | 44.09 | 44.47 | 1,100,354 | +0.06(+0.15%) |
Jan 03, 2020 | 44.36 | 44.53 | 43.93 | 44.41 | 1,091,750 | -0.59(-1.31%) |
Jan 02, 2020 | 44.81 | 45.08 | 44.00 | 45.00 | 999,213 | +0.52(+1.18%) |
Dec 31, 2019 | 44.55 | 44.85 | 44.46 | 44.47 | 543,159 | -0.07(-0.17%) |
Dec 30, 2019 | 44.92 | 44.92 | 44.49 | 44.55 | 453,582 | -0.28(-0.62%) |
Dec 27, 2019 | 45.03 | 45.17 | 44.79 | 44.82 | 345,300 | -0.12(-0.27%) |
Dec 26, 2019 | 44.74 | 45.03 | 44.61 | 44.94 | 443,341 | +0.25(+0.56%) |
Dec 24, 2019 | 45.08 | 45.17 | 44.69 | 44.69 | 250,881 | -0.37(-0.82%) |
Dec 23, 2019 | 45.19 | 45.57 | 44.65 | 45.06 | 1,144,771 | +0.01(+0.02%) |
Dec 20, 2019 | 45.04 | 45.37 | 44.82 | 45.05 | 1,176,935 | +0.21(+0.47%) |
Dec 19, 2019 | 44.86 | 44.93 | 44.47 | 44.84 | 1,034,502 | +0.02(+0.04%) |
Dec 18, 2019 | 45.11 | 45.11 | 44.53 | 44.82 | 1,140,153 | -0.28(-0.61%) |
Dec 17, 2019 | 45.25 | 45.38 | 45.01 | 45.10 | 956,705 | -0.12(-0.26%) |
Dec 16, 2019 | 45.38 | 45.55 | 45.10 | 45.22 | 834,353 | +0.19(+0.43%) |
Dec 13, 2019 | 45.35 | 45.74 | 44.76 | 45.02 | 1,429,554 | -0.52(-1.13%) |
Dec 12, 2019 | 44.66 | 45.74 | 44.51 | 45.54 | 1,452,511 | +1.00(+2.25%) |
Dec 11, 2019 | 44.29 | 44.66 | 43.97 | 44.54 | 795,191 | +0.30(+0.69%) |
Dec 10, 2019 | 44.19 | 44.72 | 43.74 | 44.23 | 1,038,047 | +0.09(+0.21%) |
Dec 09, 2019 | 43.84 | 44.26 | 43.71 | 44.14 | 484,841 | +0.13(+0.29%) |
Dec 06, 2019 | 44.23 | 44.55 | 43.98 | 44.01 | 544,680 | +0.37(+0.84%) |
Dec 05, 2019 | 43.52 | 43.96 | 43.29 | 43.64 | 636,406 | +0.29(+0.68%) |
Dec 04, 2019 | 44.00 | 44.19 | 43.30 | 43.35 | 866,737 | -0.29(-0.65%) |
Dec 03, 2019 | 43.58 | 43.71 | 43.10 | 43.63 | 1,412,504 | -0.50(-1.13%) |